Skip to main content
logo
Tema Durable Quality ETF (TOLL)
BATS: TOLL · Real-Time Price · USD
34.31
+0.17 (0.50%)
At close: Oct 14, 2025, 4:00 PM EDT
34.31
0.00 (0.00%)
After-hours: Oct 14, 2025, 8:00 PM EDT

TOLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202534.0934.4134.0334.41-0.80%3,750
Oct 13, 202534.0734.2034.0534.1434.140.82%6,053
Oct 10, 202534.6534.6533.8633.8633.86-1.66%8,779
Oct 9, 202534.6834.7134.3534.4334.43-0.70%2,067
Oct 8, 202534.6834.7934.5934.6734.670.03%6,413
Oct 7, 202535.0035.0034.6234.6634.66-0.36%3,614
Oct 6, 202534.8334.8534.7934.7934.79-0.08%1,857
Oct 3, 202534.7235.0134.7234.8234.820.57%4,967
Oct 2, 202534.7534.8334.4034.6234.620.38%8,069
Oct 1, 202534.5134.5134.2134.4934.490.74%13,930
Sep 30, 202534.1134.2534.0034.2434.240.52%8,639
Sep 29, 202534.0734.1333.9734.0634.060.17%3,780
Sep 26, 202534.0734.1233.8834.0034.000.36%3,400
Sep 25, 202534.0734.0733.7433.8833.88-0.58%6,908
Sep 24, 202534.3634.3634.0334.0834.08-0.65%6,025
Sep 23, 202534.4234.4334.2734.3034.30-0.38%5,318
Sep 22, 202534.2134.4834.2134.4334.430.45%6,031
Sep 19, 202534.5434.5434.1934.2834.280.12%5,465
Sep 18, 202534.2034.4334.2034.2434.240.11%7,036
Sep 17, 202534.2134.4334.1634.2034.200.44%9,120
Sep 16, 202534.0334.1233.9234.0534.05-0.12%7,021
Sep 15, 202534.1534.2034.0234.0934.09-0.07%6,740
Sep 12, 202534.6534.6534.0834.1134.11-0.81%54,617
Sep 11, 202534.1334.3933.8734.3934.392.12%237,887
Sep 10, 202534.0334.0333.5333.6833.68-1.39%6,833
Sep 9, 202534.5434.5434.0734.1634.16-0.40%6,118
Sep 8, 202534.0534.2934.0534.2934.290.48%2,473
Sep 5, 202534.4634.4633.9534.1334.130.15%4,079
Sep 4, 202533.6534.0833.6534.0834.080.87%3,100
Sep 3, 202534.1134.1133.6233.7833.78-0.09%10,538
Sep 2, 202533.8733.8733.6933.8133.81-0.88%6,003
Aug 29, 202534.1434.1633.9934.1134.11-0.16%4,831
Aug 28, 202534.4434.4434.0434.1734.170.16%8,089
Aug 27, 202533.9434.1733.9434.1134.11-4,985
Aug 26, 202534.2834.2833.9934.1134.110.10%7,977
Aug 25, 202534.3434.3434.0734.0834.08-0.82%4,626
Aug 22, 202534.1934.4934.1934.3634.361.14%3,177
Aug 21, 202534.0134.0433.9233.9733.97-0.76%16,876
Aug 20, 202534.2434.3134.1034.2334.230.35%5,696
Aug 19, 202534.1534.3334.0534.1134.110.10%4,240
Aug 18, 202534.4834.4834.0834.0834.08-0.21%8,043
Aug 15, 202534.2834.2834.1534.1534.15-0.67%3,394
Aug 14, 202534.3934.3934.2134.3834.38-0.36%6,202
Aug 13, 202534.3934.5034.3334.5034.501.04%4,863
Aug 12, 202533.9134.1733.8534.1534.151.15%4,285
Aug 11, 202534.0334.0333.7633.7633.76-0.59%13,744
Aug 8, 202533.9233.9733.7933.9633.960.57%10,726
Aug 7, 202534.2034.2033.6033.7733.77-0.54%6,046
Aug 6, 202534.2534.2533.8633.9533.950.03%4,949
Aug 5, 202534.2834.2833.8933.9433.94-0.90%3,943